Imetal Resources Inc (TSV: IMR )

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024				0.3000	0	-0.02(-6.25%)
May 22, 2024	0.3200	0.3200	0.3200	0.3200	2,932	-0.02(-5.88%)
May 15, 2024				0.3400	0	-0.06(-15.00%)
May 14, 2024	0.3650	0.4000	0.3650	0.4000	22,607	+0.10(+33.33%)
May 13, 2024	0.3250	0.3250	0.3000	0.3000	17,000	-0.10(-24.05%)
May 07, 2024				0.3950	0	+0.05(+12.86%)
May 06, 2024	0.3500	0.3500	0.3500	0.3500	1,000	+0.00(+0.00%)
May 03, 2024	0.3550	0.3550	0.3500	0.3500	7,000	-0.05(-12.50%)
Apr 26, 2024				0.4000	0	-0.11(-21.57%)
Apr 25, 2024	0.4850	0.5100	0.4850	0.5100	19,354	+0.18(+56.92%)
Apr 22, 2024				0.3250	0	-0.14(-29.35%)
Apr 17, 2024				0.4600	0	-0.04(-8.00%)
Apr 16, 2024	0.5000	0.5000	0.5000	0.5000	2,200	-0.02(-3.85%)
Apr 15, 2024	0.5000	0.5200	0.5000	0.5200	11,233	+0.12(+30.00%)
Apr 09, 2024				0.4000	0	-0.10(-20.00%)
Apr 04, 2024				0.5000	85	-0.09(-15.25%)
Apr 03, 2024	0.4250	0.5900	0.4250	0.5900	5,000	+0.23(+66.20%)
Mar 27, 2024	0.3550			0.3550	500	-0.14(-28.28%)
Mar 26, 2024	0.4950	0.4950	0.4950	0.4950	500	+0.04(+10.00%)
Mar 22, 2024				0.4500	0	+0.05(+12.50%)
Mar 14, 2024				0.4000	0	+0.00(+0.00%)
Mar 13, 2024	0.5500	0.5500	0.4000	0.4000	2,500	-0.10(-20.00%)
Mar 12, 2024	0.5100	0.5100	0.4100	0.5000	19,000	+0.10(+25.00%)
Mar 08, 2024				0.4000	260	+0.05(+14.29%)
Mar 07, 2024	0.6800	0.6800	0.3500	0.3500	26,004	-0.25(-41.67%)
Mar 06, 2024	0.3500	0.7000	0.3500	0.6000	2,056	+0.30(+100.00%)
Mar 04, 2024				0.3000	2	+0.27(+900.00%)
Feb 29, 2024				0.0300	0	+0.00(+0.00%)
Feb 28, 2024	0.0200	0.0300	0.0200	0.0300	126,000	+0.00(+20.00%)
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	125,000	+0.00(+0.00%)
Feb 26, 2024	0.0300	0.0300	0.0200	0.0250	454,000	-0.00(-16.67%)
Feb 23, 2024	0.0250	0.0300	0.0250	0.0300	404,333	+0.00(+0.00%)
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	224,983	+0.00(+0.00%)
Feb 21, 2024	0.0350	0.0350	0.0300	0.0300	19,833	-0.01(-14.29%)
Feb 20, 2024	0.0350	0.0350	0.0300	0.0350	383,420	+0.00(+0.00%)
Feb 16, 2024				0.0350	0	-0.00(-12.50%)
Feb 15, 2024	0.0400	0.0400	0.0350	0.0400	394,000	+0.00(+0.00%)
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	40,000	+0.00(+0.00%)
Feb 12, 2024				0.0400	0	+0.00(+0.00%)
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	20,900	+0.00(+0.00%)
Feb 08, 2024	0.0350	0.0450	0.0350	0.0400	18,100	-0.00(-11.11%)
Feb 06, 2024				0.0450	0	+0.00(+0.00%)
Feb 02, 2024				0.0450	0	+0.00(+12.50%)
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	19,000	-0.01(-20.00%)
Jan 30, 2024				0.0500	0	+0.00(+0.00%)
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	90,000	+0.01(+11.11%)
Jan 26, 2024	0.0450	0.0450	0.0450	0.0450	390,632	-0.01(-10.00%)
Jan 25, 2024	0.0500	0.0500	0.0500	0.0500	246,528	+0.00(+0.00%)
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	224,606	+0.00(+0.00%)
Jan 23, 2024	0.0500	0.0500	0.0500	0.0500	30,000	+0.00(+0.00%)
Jan 22, 2024	0.0550	0.0550	0.0500	0.0500	356,000	-0.00(-9.09%)
Jan 19, 2024	0.0550	0.0550	0.0550	0.0550	89,676	+0.00(+0.00%)
Jan 18, 2024	0.0600	0.0600	0.0550	0.0550	36,888	-0.00(-8.33%)
Jan 16, 2024				0.0600	0	+0.00(+0.00%)
Jan 15, 2024	0.0600	0.0600	0.0600	0.0600	10,000	+0.00(+0.00%)
Jan 12, 2024	0.0600	0.0600	0.0550	0.0600	26,000	+0.00(+0.00%)
Jan 11, 2024	0.0600	0.0600	0.0500	0.0600	121,231	+0.00(+0.00%)
Jan 10, 2024	0.0600	0.0600	0.0600	0.0600	97,000	-0.01(-7.69%)
Jan 09, 2024	0.0650	0.0650	0.0650	0.0650	10,600	+0.00(+0.00%)
Jan 08, 2024	0.0650	0.0650	0.0650	0.0650	19,000	-0.01(-13.33%)
Jan 04, 2024				0.0750	0	+0.00(+0.00%)
Dec 28, 2023				0.0750	0	+0.00(+0.00%)
Dec 27, 2023	0.0750	0.0750	0.0750	0.0750	1,000	+0.00(+0.00%)
Dec 22, 2023				0.0750	0	+0.00(+0.00%)
Dec 21, 2023	0.0700	0.0750	0.0700	0.0750	26,643	-0.01(-6.25%)
Dec 20, 2023	0.0800	0.0800	0.0800	0.0800	31,250	+0.00(+0.00%)
Dec 19, 2023	0.0700	0.0800	0.0700	0.0800	25,000	+0.01(+23.08%)
Dec 18, 2023	0.0650	0.0700	0.0600	0.0650	76,000	+0.00(+0.00%)
Dec 15, 2023	0.0650	0.0650	0.0650	0.0650	41,100	+0.00(+0.00%)
Dec 14, 2023	0.0700	0.0700	0.0650	0.0650	18,000	-0.01(-7.14%)
Dec 13, 2023	0.0650	0.0700	0.0650	0.0700	91,011	-0.00(-6.67%)
Dec 12, 2023	0.0750	0.0750	0.0750	0.0750	1,000	+0.00(+0.00%)
Dec 08, 2023				0.0750	700	+0.00(+0.00%)
Dec 07, 2023	0.0700	0.0750	0.0700	0.0750	40,000	+0.01(+15.38%)
Dec 05, 2023				0.0650	0	+0.00(+0.00%)
Dec 04, 2023	0.0650	0.0650	0.0650	0.0650	6,700	-0.01(-7.14%)
Dec 01, 2023	0.0650	0.0700	0.0650	0.0700	22,801	+0.01(+16.67%)
Nov 30, 2023	0.0600	0.0600	0.0550	0.0600	177,000	+0.00(+0.00%)
Nov 29, 2023	0.0600	0.0600	0.0550	0.0600	61,000	+0.00(+0.00%)
Nov 28, 2023	0.0600	0.0600	0.0600	0.0600	49,000	+0.00(+0.00%)
Nov 27, 2023	0.0600	0.0600	0.0600	0.0600	86,650	-0.01(-7.69%)
Nov 24, 2023	0.0650	0.0650	0.0650	0.0650	12,000	-0.01(-7.14%)
Nov 23, 2023	0.0700	0.0700	0.0700	0.0700	1,000	+0.01(+7.69%)
Nov 22, 2023	0.0650	0.0650	0.0650	0.0650	2,500	+0.00(+0.00%)
Nov 21, 2023	0.0650	0.0650	0.0650	0.0650	30,000	+0.00(+0.00%)
Nov 17, 2023				0.0650	0	+0.00(+0.00%)
Nov 16, 2023	0.0650	0.0650	0.0650	0.0650	23,000	+0.00(+0.00%)
Nov 15, 2023	0.0600	0.0650	0.0600	0.0650	123,000	+0.01(+8.33%)
Nov 13, 2023				0.0600	0	-0.01(-7.69%)
Nov 10, 2023	0.0650	0.0650	0.0650	0.0650	10,000	-0.01(-13.33%)
Nov 09, 2023	0.0700	0.0750	0.0700	0.0750	32,000	+0.00(+7.14%)
Nov 08, 2023	0.0700	0.0700	0.0700	0.0700	10,000	+0.00(+0.00%)
Nov 07, 2023	0.0700	0.0700	0.0700	0.0700	1,000	+0.00(+0.00%)
Nov 06, 2023	0.0700	0.0700	0.0700	0.0700	20,000	+0.01(+7.69%)
Nov 03, 2023	0.0650	0.0700	0.0650	0.0650	23,000	+0.01(+8.33%)
Nov 02, 2023	0.0650	0.0650	0.0600	0.0600	102,000	-0.01(-14.29%)
Nov 01, 2023	0.0700	0.0700	0.0600	0.0700	89,410	+0.01(+16.67%)
Oct 30, 2023				0.0600	0	-0.01(-14.29%)
Oct 27, 2023	0.0750	0.0750	0.0700	0.0700	236,500	-0.00(-6.67%)
Oct 26, 2023	0.0750	0.0750	0.0750	0.0750	87,956	+0.00(+0.00%)
Oct 25, 2023	0.0750	0.0750	0.0750	0.0750	23,000	+0.00(+0.00%)
Oct 24, 2023	0.0750	0.0750	0.0750	0.0750	2,400	+0.00(+0.00%)
Oct 20, 2023				0.0750	0	-0.01(-6.25%)
Oct 19, 2023	0.0800	0.0800	0.0800	0.0800	3,000	+0.00(+0.00%)
Oct 16, 2023				0.0800	0	-0.02(-20.00%)
Oct 13, 2023	0.1000	0.1000	0.1000	0.1000	12,000	+0.00(+0.00%)
Oct 12, 2023	0.0850	0.1000	0.0850	0.1000	80,000	+0.01(+17.65%)
Oct 10, 2023				0.0850	0	+0.03(+41.67%)
Oct 06, 2023				0.0600	0	-0.01(-7.69%)
Oct 05, 2023	0.0700	0.0700	0.0650	0.0650	28,000	-0.01(-7.14%)
Oct 04, 2023	0.0700	0.0700	0.0700	0.0700	236,580	+0.00(+0.00%)
Oct 03, 2023	0.0700	0.0700	0.0700	0.0700	142,000	+0.00(+0.00%)
Oct 02, 2023	0.0700	0.0700	0.0700	0.0700	113,000	-0.00(-6.67%)
Sep 29, 2023	0.0800	0.0800	0.0700	0.0750	159,333	-0.01(-11.76%)
Sep 27, 2023				0.0850	200	+0.01(+6.25%)
Sep 25, 2023				0.0800	0	+0.01(+14.29%)
Sep 22, 2023	0.0700	0.0700	0.0600	0.0700	288,250	-0.01(-12.50%)
Sep 21, 2023	0.0800	0.0800	0.0800	0.0800	5,000	+0.00(+0.00%)
Sep 20, 2023	0.0800	0.0800	0.0800	0.0800	31,490	+0.00(+0.00%)
Sep 19, 2023	0.0800	0.0800	0.0800	0.0800	12,000	+0.00(+0.00%)
Sep 18, 2023	0.0750	0.0800	0.0750	0.0800	24,000	+0.01(+23.08%)
Sep 15, 2023	0.0800	0.0850	0.0650	0.0650	282,266	-0.01(-18.75%)
Sep 14, 2023	0.0750	0.0800	0.0700	0.0800	132,000	+0.00(+0.00%)
Sep 12, 2023				0.0800	0	-0.01(-11.11%)
Sep 08, 2023				0.0900	0	+0.00(+0.00%)
Sep 07, 2023	0.0850	0.0900	0.0850	0.0900	21,000	+0.00(+5.88%)
Sep 06, 2023	0.0900	0.0900	0.0850	0.0850	23,997	-0.00(-5.56%)
Sep 05, 2023	0.1000	0.1000	0.0900	0.0900	14,500	-0.01(-10.00%)
Sep 01, 2023				0.1000	0	+0.01(+5.26%)
Aug 31, 2023	0.0900	0.0950	0.0900	0.0950	26,000	+0.01(+5.56%)
Aug 30, 2023	0.0850	0.0950	0.0850	0.0900	11,000	+0.01(+20.00%)
Aug 29, 2023	0.0800	0.0800	0.0750	0.0750	64,810	+0.00(+7.14%)
Aug 28, 2023	0.0900	0.0900	0.0700	0.0700	115,300	-0.02(-22.22%)
Aug 25, 2023	0.0900	0.0900	0.0900	0.0900	10,000	+0.00(+0.00%)
Aug 24, 2023	0.0900	0.0950	0.0900	0.0900	131,000	-0.01(-5.26%)
Aug 23, 2023	0.1000	0.1000	0.0950	0.0950	5,500	-0.01(-5.00%)
Aug 22, 2023	0.1000	0.1000	0.1000	0.1000	26,500	+0.00(+0.00%)
Aug 21, 2023	0.1000	0.1000	0.1000	0.1000	3,000	+0.01(+11.11%)
Aug 18, 2023	0.1000	0.1000	0.0900	0.0900	16,000	-0.01(-14.29%)
Aug 16, 2023				0.1050	0	-0.03(-19.23%)
Aug 14, 2023				0.1300	0	+0.01(+4.00%)
Aug 09, 2023				0.1250	0	-0.01(-3.85%)
Aug 08, 2023	0.1350	0.1400	0.1300	0.1300	9,765	-0.01(-7.14%)
Aug 04, 2023				0.1400	0	-0.01(-6.67%)
Aug 03, 2023	0.1500	0.1500	0.1500	0.1500	3,486	+0.01(+3.45%)
Aug 02, 2023	0.1500	0.1500	0.1450	0.1450	11,500	-0.01(-3.33%)
Aug 01, 2023	0.1450	0.1500	0.1450	0.1500	16,000	+0.01(+3.45%)
Jul 31, 2023	0.1500	0.1500	0.1450	0.1450	56,200	+0.01(+7.41%)
Jul 25, 2023				0.1350	0	+0.00(+0.00%)
Jul 24, 2023	0.1400	0.1400	0.1250	0.1350	3,000	+0.03(+22.73%)
Jul 21, 2023	0.1200	0.1200	0.1100	0.1100	18,000	-0.03(-21.43%)
Jul 20, 2023	0.1450	0.1450	0.1200	0.1400	23,503	+0.01(+7.69%)
Jul 19, 2023	0.1350	0.1350	0.1300	0.1300	26,944	-0.03(-18.75%)
Jul 14, 2023				0.1600	0	-0.01(-3.03%)
Jul 13, 2023	0.1650	0.1650	0.1650	0.1650	1,000	-0.01(-2.94%)
Jul 07, 2023				0.1700	0	+0.02(+13.33%)
Jul 06, 2023	0.1600	0.1600	0.1500	0.1500	14,500	-0.01(-6.25%)
Jul 04, 2023				0.1600	50	-0.01(-3.03%)
Jun 30, 2023				0.1650	0	-0.02(-10.81%)
Jun 28, 2023				0.1850	0	+0.02(+15.62%)
Jun 26, 2023				0.1600	0	+0.00(+0.00%)
Jun 23, 2023	0.1600	0.1600	0.1600	0.1600	34,500	+0.00(+0.00%)
Jun 22, 2023	0.1650	0.1650	0.1600	0.1600	60,300	+0.00(+0.00%)
Jun 21, 2023	0.1600	0.1700	0.1600	0.1600	134,160	+0.00(+0.00%)
Jun 20, 2023	0.1800	0.1800	0.1600	0.1600	22,500	-0.02(-11.11%)
Jun 19, 2023	0.1800	0.1800	0.1800	0.1800	14,121	-0.02(-10.00%)
Jun 15, 2023				0.2000	0	+0.02(+8.11%)
Jun 12, 2023				0.1850	0	-0.01(-2.63%)
Jun 09, 2023	0.1900	0.1900	0.1900	0.1900	43,320	+0.01(+5.56%)
Jun 07, 2023				0.1800	150	+0.01(+5.88%)
Jun 06, 2023	0.1850	0.1900	0.1600	0.1700	192,990	-0.03(-17.07%)
Jun 05, 2023	0.2000	0.2050	0.1900	0.2050	24,500	+0.00(+2.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.